| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | INR | 1,057.8 | 1,057.8 | 1,034.25 | 1,042.5 | 208.5 | -6.3 (-0.60%) | 17,282 |
| 4 Jan 2017 | INR | 1,048.15 | 1,052.45 | 1,025.2 | 1,048.8 | 209.76 | +6.25 (+0.60%) | 1,027 |
| 3 Jan 2017 | INR | 1,034.6 | 1,043.5 | 1,031.15 | 1,042.55 | 208.51 | +8.05 (+0.78%) | 5,343 |
| 2 Jan 2017 | INR | 1,020.65 | 1,061.4 | 1,003.8 | 1,034.5 | 206.9 | +48 (+4.87%) | 5,504 |
| 30 Dec 2016 | INR | 987.05 | 1,012.75 | 978 | 986.5 | 197.3 | -2.2 (-0.22%) | 3,243 |
| 29 Dec 2016 | INR | 987.9 | 992.9 | 969.25 | 988.7 | 197.74 | -2.35 (-0.24%) | 684 |
| 28 Dec 2016 | INR | 978.5 | 992.9 | 978.5 | 991.05 | 198.21 | +4.85 (+0.49%) | 2,402 |
| 27 Dec 2016 | INR | 982.65 | 994.8 | 980.55 | 986.2 | 197.24 | +36.3 (+3.82%) | 2,135 |
| 26 Dec 2016 | INR | 966.1 | 975 | 942.25 | 949.9 | 189.98 | -30.7 (-3.13%) | 12,237 |
| 23 Dec 2016 | INR | 968.1 | 991.9 | 968.1 | 980.6 | 196.12 | +0.75 (+0.08%) | 2,009 |
| 22 Dec 2016 | INR | 968.1 | 992.9 | 968.1 | 979.85 | 195.97 | -9.1 (-0.92%) | 2,895 |
| 21 Dec 2016 | INR | 992.9 | 997.9 | 984.95 | 988.95 | 197.79 | -2.55 (-0.26%) | 5,368 |
| 20 Dec 2016 | INR | 1,019.2 | 1,019.2 | 985 | 991.5 | 198.3 | -33.9 (-3.31%) | 9,391 |
| 19 Dec 2016 | INR | 1,016.75 | 1,035.6 | 1,016.7 | 1,025.4 | 205.08 | -5 (-0.49%) | 644 |
| 16 Dec 2016 | INR | 1,022.65 | 1,041.55 | 1,018.7 | 1,030.4 | 206.08 | +6.5 (+0.63%) | 2,714 |
| 15 Dec 2016 | INR | 1,012.85 | 1,061.35 | 1,012.85 | 1,023.9 | 204.78 | -10.4 (-1.01%) | 6,788 |
| 14 Dec 2016 | INR | 1,116.95 | 1,116.95 | 1,022.65 | 1,034.3 | 206.86 | +17.2 (+1.69%) | 2,779 |
| 13 Dec 2016 | INR | 1,022.65 | 1,028.15 | 1,007.8 | 1,017.1 | 203.42 | -4.45 (-0.44%) | 1,802 |
| 12 Dec 2016 | INR | 1,030.3 | 1,047.5 | 1,018.7 | 1,021.55 | 204.31 | -11.35 (-1.10%) | 1,515 |
| 9 Dec 2016 | INR | 1,026.15 | 1,041.5 | 1,010.75 | 1,032.9 | 206.58 | -2.95 (-0.28%) | 2,185 |
| 8 Dec 2016 | INR | 1,035.3 | 1,062.25 | 1,032.6 | 1,035.85 | 207.17 | +9.15 (+0.89%) | 966 |
| 7 Dec 2016 | INR | 1,034.2 | 1,042.55 | 1,014.9 | 1,026.7 | 205.34 | -7.45 (-0.72%) | 5,831 |
| 6 Dec 2016 | INR | 1,032.6 | 1,052.25 | 1,029.2 | 1,034.15 | 206.83 | -1 (-0.10%) | 1,727 |
| 5 Dec 2016 | INR | 1,052.2 | 1,052.2 | 1,017.85 | 1,035.15 | 207.03 | +13.05 (+1.28%) | 1,062 |
| 2 Dec 2016 | INR | 1,042.55 | 1,052.45 | 1,012.85 | 1,022.1 | 204.42 | -9.65 (-0.94%) | 6,959 |
| 1 Dec 2016 | INR | 1,072.3 | 1,087.2 | 1,027.65 | 1,031.75 | 206.35 | -18.9 (-1.80%) | 6,798 |
| 30 Nov 2016 | INR | 1,047.5 | 1,062.4 | 1,002.8 | 1,050.65 | 210.13 | +23.55 (+2.29%) | 3,897 |
| 29 Nov 2016 | INR | 1,047.6 | 1,067.15 | 1,001.9 | 1,027.1 | 205.42 | -15.8 (-1.52%) | 18,360 |
| 28 Nov 2016 | INR | 1,077.3 | 1,105.85 | 1,022.2 | 1,042.9 | 208.58 | -29.95 (-2.79%) | 18,204 |
| 25 Nov 2016 | INR | 1,043.75 | 1,082.25 | 1,043.5 | 1,072.85 | 214.57 | +12.05 (+1.14%) | 1,853 |
